8029 (株)ルックホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 2,575 | 2,599 | 2,569 | 2,596 | 35,900 | 2,596 |
| 2024-12-02 | 2,559 | 2,573 | 2,554 | 2,560 | 13,600 | 2,560 |
| 2024-11-29 | 2,569 | 2,570 | 2,546 | 2,551 | 11,900 | 2,551 |
| 2024-11-28 | 2,511 | 2,551 | 2,511 | 2,540 | 45,200 | 2,540 |
| 2024-11-27 | 2,574 | 2,574 | 2,526 | 2,542 | 37,000 | 2,542 |
| 2024-11-26 | 2,570 | 2,586 | 2,565 | 2,574 | 26,600 | 2,574 |
| 2024-11-25 | 2,572 | 2,583 | 2,558 | 2,570 | 6,100 | 2,570 |
| 2024-11-22 | 2,572 | 2,580 | 2,554 | 2,555 | 33,400 | 2,555 |
| 2024-11-21 | 2,581 | 2,583 | 2,569 | 2,571 | 6,200 | 2,571 |
| 2024-11-20 | 2,566 | 2,578 | 2,565 | 2,567 | 5,300 | 2,567 |
| 2024-11-19 | 2,551 | 2,570 | 2,539 | 2,566 | 31,800 | 2,566 |
| 2024-11-18 | 2,561 | 2,561 | 2,545 | 2,555 | 4,700 | 2,555 |
| 2024-11-15 | 2,554 | 2,562 | 2,537 | 2,544 | 12,300 | 2,544 |
| 2024-11-14 | 2,510 | 2,570 | 2,510 | 2,532 | 14,700 | 2,532 |
| 2024-11-13 | 2,470 | 2,500 | 2,468 | 2,500 | 24,300 | 2,500 |
| 2024-11-12 | 2,530 | 2,550 | 2,461 | 2,487 | 52,700 | 2,487 |
| 2024-11-11 | 2,523 | 2,541 | 2,523 | 2,530 | 13,000 | 2,530 |
| 2024-11-08 | 2,561 | 2,568 | 2,522 | 2,530 | 13,400 | 2,530 |
| 2024-11-07 | 2,575 | 2,575 | 2,532 | 2,550 | 8,900 | 2,550 |
| 2024-11-06 | 2,524 | 2,557 | 2,524 | 2,530 | 8,100 | 2,530 |
| 2024-11-05 | 2,568 | 2,568 | 2,520 | 2,523 | 4,800 | 2,523 |
| 2024-11-01 | 2,528 | 2,537 | 2,518 | 2,518 | 7,900 | 2,518 |
| 2024-10-31 | 2,524 | 2,535 | 2,512 | 2,525 | 7,700 | 2,525 |
| 2024-10-30 | 2,536 | 2,550 | 2,513 | 2,513 | 22,800 | 2,513 |
| 2024-10-29 | 2,539 | 2,574 | 2,535 | 2,535 | 8,300 | 2,535 |
| 2024-10-28 | 2,506 | 2,539 | 2,506 | 2,539 | 6,400 | 2,539 |
| 2024-10-25 | 2,522 | 2,522 | 2,500 | 2,505 | 11,400 | 2,505 |
| 2024-10-24 | 2,516 | 2,538 | 2,507 | 2,522 | 9,100 | 2,522 |
| 2024-10-23 | 2,526 | 2,545 | 2,521 | 2,521 | 15,200 | 2,521 |
| 2024-10-22 | 2,550 | 2,553 | 2,538 | 2,545 | 7,900 | 2,545 |
| 2024-10-21 | 2,567 | 2,570 | 2,540 | 2,544 | 10,700 | 2,544 |
| 2024-10-18 | 2,585 | 2,585 | 2,542 | 2,548 | 13,500 | 2,548 |
| 2024-10-17 | 2,588 | 2,590 | 2,566 | 2,571 | 6,300 | 2,571 |
| 2024-10-16 | 2,590 | 2,590 | 2,550 | 2,573 | 19,900 | 2,573 |
| 2024-10-15 | 2,598 | 2,612 | 2,595 | 2,598 | 9,200 | 2,598 |
| 2024-10-11 | 2,590 | 2,598 | 2,582 | 2,598 | 8,000 | 2,598 |
| 2024-10-10 | 2,628 | 2,628 | 2,590 | 2,591 | 11,800 | 2,591 |
| 2024-10-09 | 2,648 | 2,648 | 2,617 | 2,629 | 6,000 | 2,629 |
| 2024-10-08 | 2,645 | 2,660 | 2,627 | 2,631 | 9,500 | 2,631 |
| 2024-10-07 | 2,697 | 2,697 | 2,655 | 2,655 | 17,700 | 2,655 |
| 2024-10-04 | 2,621 | 2,669 | 2,621 | 2,661 | 19,400 | 2,661 |
| 2024-10-03 | 2,620 | 2,636 | 2,615 | 2,626 | 8,900 | 2,626 |
| 2024-10-02 | 2,590 | 2,619 | 2,575 | 2,609 | 15,600 | 2,609 |
| 2024-10-01 | 2,626 | 2,637 | 2,601 | 2,613 | 8,500 | 2,613 |
| 2024-09-30 | 2,552 | 2,607 | 2,552 | 2,595 | 13,100 | 2,595 |
| 2024-09-27 | 2,609 | 2,617 | 2,584 | 2,602 | 16,300 | 2,602 |
| 2024-09-26 | 2,589 | 2,610 | 2,569 | 2,607 | 18,000 | 2,607 |
| 2024-09-25 | 2,567 | 2,574 | 2,544 | 2,569 | 11,200 | 2,569 |
| 2024-09-24 | 2,544 | 2,555 | 2,532 | 2,550 | 12,900 | 2,550 |
| 2024-09-20 | 2,548 | 2,552 | 2,531 | 2,543 | 7,700 | 2,543 |
| 2024-09-19 | 2,570 | 2,570 | 2,520 | 2,534 | 14,500 | 2,534 |
| 2024-09-18 | 2,574 | 2,574 | 2,527 | 2,539 | 10,800 | 2,539 |
| 2024-09-17 | 2,540 | 2,540 | 2,492 | 2,534 | 9,600 | 2,534 |
| 2024-09-13 | 2,520 | 2,530 | 2,485 | 2,490 | 20,500 | 2,490 |
| 2024-09-12 | 2,565 | 2,565 | 2,521 | 2,547 | 11,500 | 2,547 |
| 2024-09-11 | 2,581 | 2,581 | 2,490 | 2,498 | 25,100 | 2,498 |
| 2024-09-10 | 2,605 | 2,610 | 2,591 | 2,596 | 3,300 | 2,596 |
| 2024-09-09 | 2,581 | 2,615 | 2,580 | 2,605 | 7,100 | 2,605 |
| 2024-09-06 | 2,611 | 2,611 | 2,581 | 2,608 | 6,700 | 2,608 |
| 2024-09-05 | 2,590 | 2,644 | 2,558 | 2,589 | 16,200 | 2,589 |
| 2024-09-04 | 2,685 | 2,720 | 2,605 | 2,605 | 22,500 | 2,605 |
| 2024-09-03 | 2,702 | 2,718 | 2,700 | 2,712 | 4,000 | 2,712 |
| 2024-09-02 | 2,702 | 2,710 | 2,661 | 2,682 | 11,900 | 2,682 |
| 2024-08-30 | 2,700 | 2,724 | 2,687 | 2,702 | 8,700 | 2,702 |
| 2024-08-29 | 2,693 | 2,693 | 2,661 | 2,670 | 9,600 | 2,670 |
| 2024-08-28 | 2,704 | 2,707 | 2,691 | 2,694 | 3,900 | 2,694 |
| 2024-08-27 | 2,700 | 2,708 | 2,690 | 2,702 | 4,300 | 2,702 |
| 2024-08-26 | 2,711 | 2,718 | 2,682 | 2,700 | 8,600 | 2,700 |
| 2024-08-23 | 2,673 | 2,705 | 2,673 | 2,696 | 10,700 | 2,696 |
| 2024-08-22 | 2,662 | 2,674 | 2,647 | 2,672 | 8,500 | 2,672 |
| 2024-08-21 | 2,655 | 2,665 | 2,640 | 2,648 | 6,700 | 2,648 |
| 2024-08-20 | 2,663 | 2,664 | 2,627 | 2,655 | 6,400 | 2,655 |
| 2024-08-19 | 2,649 | 2,676 | 2,629 | 2,647 | 8,300 | 2,647 |
| 2024-08-16 | 2,635 | 2,649 | 2,618 | 2,649 | 9,600 | 2,649 |
| 2024-08-15 | 2,570 | 2,604 | 2,570 | 2,588 | 8,300 | 2,588 |
| 2024-08-14 | 2,601 | 2,622 | 2,532 | 2,570 | 17,900 | 2,570 |
| 2024-08-13 | 2,575 | 2,629 | 2,566 | 2,600 | 9,700 | 2,600 |
| 2024-08-09 | 2,557 | 2,567 | 2,482 | 2,532 | 25,300 | 2,532 |
| 2024-08-08 | 2,542 | 2,542 | 2,490 | 2,490 | 21,400 | 2,490 |
| 2024-08-07 | 2,430 | 2,584 | 2,430 | 2,549 | 16,400 | 2,549 |
| 2024-08-06 | 2,350 | 2,532 | 2,350 | 2,450 | 31,800 | 2,450 |
| 2024-08-05 | 2,500 | 2,500 | 2,271 | 2,400 | 70,700 | 2,400 |
| 2024-08-02 | 2,727 | 2,731 | 2,617 | 2,617 | 41,800 | 2,617 |
| 2024-08-01 | 2,857 | 2,870 | 2,766 | 2,766 | 12,600 | 2,766 |
| 2024-07-31 | 2,803 | 2,857 | 2,785 | 2,857 | 13,900 | 2,857 |
| 2024-07-30 | 2,800 | 2,813 | 2,750 | 2,803 | 24,300 | 2,803 |
| 2024-07-29 | 2,767 | 2,803 | 2,767 | 2,799 | 11,700 | 2,799 |
| 2024-07-26 | 2,742 | 2,773 | 2,724 | 2,743 | 11,600 | 2,743 |
| 2024-07-25 | 2,756 | 2,756 | 2,714 | 2,715 | 30,200 | 2,715 |
| 2024-07-24 | 2,820 | 2,820 | 2,764 | 2,764 | 20,000 | 2,764 |
| 2024-07-23 | 2,818 | 2,860 | 2,818 | 2,819 | 7,700 | 2,819 |
| 2024-07-22 | 2,854 | 2,871 | 2,815 | 2,817 | 9,700 | 2,817 |
| 2024-07-19 | 2,894 | 2,894 | 2,854 | 2,854 | 12,100 | 2,854 |
| 2024-07-18 | 2,908 | 2,923 | 2,877 | 2,877 | 9,200 | 2,877 |
| 2024-07-17 | 2,920 | 2,946 | 2,908 | 2,908 | 8,200 | 2,908 |
| 2024-07-16 | 2,900 | 2,961 | 2,871 | 2,912 | 14,700 | 2,912 |
| 2024-07-12 | 2,858 | 2,922 | 2,858 | 2,863 | 13,400 | 2,863 |
| 2024-07-11 | 2,861 | 2,876 | 2,853 | 2,876 | 12,300 | 2,876 |
| 2024-07-10 | 2,869 | 2,872 | 2,850 | 2,851 | 9,300 | 2,851 |
| 2024-07-09 | 2,890 | 2,890 | 2,844 | 2,869 | 18,100 | 2,869 |
| 2024-07-08 | 2,942 | 2,942 | 2,855 | 2,870 | 15,800 | 2,870 |
| 2024-07-05 | 2,985 | 2,985 | 2,904 | 2,911 | 15,100 | 2,911 |
| 2024-07-04 | 2,874 | 2,987 | 2,874 | 2,985 | 28,000 | 2,985 |
| 2024-07-03 | 2,895 | 2,916 | 2,861 | 2,861 | 23,600 | 2,861 |
| 2024-07-02 | 2,866 | 2,890 | 2,859 | 2,883 | 23,400 | 2,883 |
| 2024-07-01 | 2,824 | 2,860 | 2,807 | 2,849 | 35,200 | 2,849 |
| 2024-06-28 | 2,819 | 2,819 | 2,752 | 2,774 | 18,000 | 2,774 |
| 2024-06-27 | 2,838 | 2,838 | 2,791 | 2,810 | 14,100 | 2,810 |
| 2024-06-26 | 2,814 | 2,829 | 2,795 | 2,817 | 15,800 | 2,817 |
| 2024-06-25 | 2,827 | 2,827 | 2,787 | 2,814 | 16,900 | 2,814 |
| 2024-06-24 | 2,810 | 2,820 | 2,783 | 2,804 | 13,800 | 2,804 |
| 2024-06-21 | 2,826 | 2,832 | 2,772 | 2,796 | 28,300 | 2,796 |
| 2024-06-20 | 2,791 | 2,834 | 2,765 | 2,810 | 21,400 | 2,810 |
| 2024-06-19 | 2,758 | 2,806 | 2,758 | 2,780 | 18,000 | 2,780 |
| 2024-06-18 | 2,731 | 2,759 | 2,723 | 2,739 | 9,200 | 2,739 |
| 2024-06-17 | 2,745 | 2,745 | 2,673 | 2,715 | 16,700 | 2,715 |
| 2024-06-14 | 2,742 | 2,772 | 2,720 | 2,750 | 25,500 | 2,750 |
| 2024-06-13 | 2,748 | 2,754 | 2,692 | 2,692 | 13,000 | 2,692 |
| 2024-06-12 | 2,762 | 2,774 | 2,740 | 2,743 | 7,400 | 2,743 |
| 2024-06-11 | 2,774 | 2,780 | 2,750 | 2,758 | 9,400 | 2,758 |
| 2024-06-10 | 2,787 | 2,787 | 2,741 | 2,761 | 7,300 | 2,761 |
| 2024-06-07 | 2,768 | 2,768 | 2,728 | 2,741 | 8,900 | 2,741 |
| 2024-06-06 | 2,802 | 2,802 | 2,749 | 2,756 | 9,400 | 2,756 |
| 2024-06-05 | 2,788 | 2,817 | 2,751 | 2,752 | 14,500 | 2,752 |
| 2024-06-04 | 2,840 | 2,850 | 2,811 | 2,822 | 12,400 | 2,822 |
| 2024-06-03 | 2,797 | 2,809 | 2,771 | 2,805 | 16,700 | 2,805 |
| 2024-05-31 | 2,733 | 2,780 | 2,723 | 2,761 | 7,000 | 2,761 |
| 2024-05-30 | 2,675 | 2,726 | 2,666 | 2,717 | 18,600 | 2,717 |
| 2024-05-29 | 2,730 | 2,730 | 2,677 | 2,685 | 16,600 | 2,685 |
| 2024-05-28 | 2,737 | 2,760 | 2,710 | 2,717 | 8,100 | 2,717 |
| 2024-05-27 | 2,741 | 2,752 | 2,701 | 2,728 | 10,200 | 2,728 |
| 2024-05-24 | 2,745 | 2,783 | 2,741 | 2,741 | 7,900 | 2,741 |
| 2024-05-23 | 2,798 | 2,798 | 2,743 | 2,759 | 19,700 | 2,759 |
| 2024-05-22 | 2,790 | 2,800 | 2,769 | 2,775 | 10,500 | 2,775 |
| 2024-05-21 | 2,834 | 2,855 | 2,790 | 2,790 | 14,900 | 2,790 |
| 2024-05-20 | 2,817 | 2,854 | 2,816 | 2,834 | 8,700 | 2,834 |
| 2024-05-17 | 2,820 | 2,882 | 2,777 | 2,818 | 21,200 | 2,818 |
| 2024-05-16 | 2,828 | 2,828 | 2,763 | 2,780 | 24,200 | 2,780 |
| 2024-05-15 | 2,845 | 2,869 | 2,811 | 2,812 | 13,400 | 2,812 |
| 2024-05-14 | 2,850 | 2,862 | 2,752 | 2,845 | 30,600 | 2,845 |
| 2024-05-13 | 2,928 | 2,928 | 2,874 | 2,883 | 21,700 | 2,883 |
| 2024-05-10 | 2,943 | 2,957 | 2,910 | 2,928 | 9,200 | 2,928 |
| 2024-05-09 | 2,972 | 2,972 | 2,941 | 2,941 | 6,900 | 2,941 |
| 2024-05-08 | 2,978 | 2,978 | 2,941 | 2,943 | 9,300 | 2,943 |
| 2024-05-07 | 2,966 | 2,976 | 2,945 | 2,976 | 7,600 | 2,976 |
| 2024-05-02 | 2,953 | 2,980 | 2,938 | 2,950 | 5,900 | 2,950 |
| 2024-05-01 | 3,000 | 3,000 | 2,951 | 2,953 | 6,000 | 2,953 |
| 2024-04-30 | 2,930 | 2,998 | 2,930 | 2,998 | 22,500 | 2,998 |
| 2024-04-26 | 2,961 | 2,988 | 2,914 | 2,914 | 79,000 | 2,914 |
| 2024-04-25 | 3,020 | 3,030 | 2,974 | 2,979 | 16,100 | 2,979 |
| 2024-04-24 | 2,993 | 3,095 | 2,993 | 3,020 | 25,200 | 3,020 |
| 2024-04-23 | 2,980 | 2,983 | 2,932 | 2,943 | 10,600 | 2,943 |
| 2024-04-22 | 2,873 | 2,966 | 2,873 | 2,966 | 32,000 | 2,966 |
| 2024-04-19 | 2,846 | 2,862 | 2,778 | 2,810 | 15,900 | 2,810 |
| 2024-04-18 | 2,787 | 2,861 | 2,770 | 2,845 | 17,600 | 2,845 |
| 2024-04-17 | 2,835 | 2,840 | 2,768 | 2,768 | 18,000 | 2,768 |
| 2024-04-16 | 2,968 | 2,968 | 2,825 | 2,833 | 26,600 | 2,833 |
| 2024-04-15 | 2,886 | 2,967 | 2,866 | 2,966 | 25,900 | 2,966 |
| 2024-04-12 | 2,907 | 2,907 | 2,850 | 2,886 | 12,000 | 2,886 |
| 2024-04-11 | 2,866 | 2,919 | 2,866 | 2,891 | 14,500 | 2,891 |
| 2024-04-10 | 2,864 | 2,926 | 2,864 | 2,890 | 31,000 | 2,890 |
| 2024-04-09 | 2,830 | 2,880 | 2,830 | 2,864 | 20,700 | 2,864 |
| 2024-04-08 | 2,773 | 2,840 | 2,773 | 2,840 | 47,200 | 2,840 |
| 2024-04-05 | 2,671 | 2,773 | 2,662 | 2,750 | 44,200 | 2,750 |
| 2024-04-04 | 2,695 | 2,718 | 2,662 | 2,690 | 17,600 | 2,690 |
| 2024-04-03 | 2,603 | 2,688 | 2,601 | 2,677 | 21,600 | 2,677 |
| 2024-04-02 | 2,678 | 2,682 | 2,601 | 2,625 | 28,800 | 2,625 |
| 2024-04-01 | 2,671 | 2,719 | 2,667 | 2,680 | 28,800 | 2,680 |
| 2024-03-29 | 2,624 | 2,667 | 2,615 | 2,667 | 23,500 | 2,667 |
| 2024-03-28 | 2,653 | 2,654 | 2,615 | 2,627 | 10,300 | 2,627 |
| 2024-03-27 | 2,651 | 2,676 | 2,650 | 2,650 | 16,800 | 2,650 |
| 2024-03-26 | 2,639 | 2,687 | 2,639 | 2,646 | 17,000 | 2,646 |
| 2024-03-25 | 2,625 | 2,670 | 2,625 | 2,649 | 31,700 | 2,649 |
| 2024-03-22 | 2,620 | 2,634 | 2,587 | 2,632 | 12,400 | 2,632 |
| 2024-03-21 | 2,624 | 2,632 | 2,597 | 2,615 | 14,000 | 2,615 |
| 2024-03-19 | 2,594 | 2,648 | 2,592 | 2,608 | 22,800 | 2,608 |
| 2024-03-18 | 2,540 | 2,603 | 2,520 | 2,594 | 24,200 | 2,594 |
| 2024-03-15 | 2,541 | 2,560 | 2,521 | 2,524 | 10,100 | 2,524 |
| 2024-03-14 | 2,529 | 2,548 | 2,508 | 2,541 | 10,200 | 2,541 |
| 2024-03-13 | 2,569 | 2,581 | 2,493 | 2,524 | 23,800 | 2,524 |
| 2024-03-12 | 2,534 | 2,536 | 2,490 | 2,536 | 15,200 | 2,536 |
| 2024-03-11 | 2,580 | 2,602 | 2,500 | 2,524 | 32,400 | 2,524 |
| 2024-03-08 | 2,548 | 2,628 | 2,548 | 2,594 | 31,300 | 2,594 |
| 2024-03-07 | 2,579 | 2,588 | 2,537 | 2,561 | 21,300 | 2,561 |
| 2024-03-06 | 2,472 | 2,613 | 2,472 | 2,559 | 82,300 | 2,559 |
| 2024-03-05 | 2,425 | 2,494 | 2,406 | 2,482 | 37,800 | 2,482 |
| 2024-03-04 | 2,470 | 2,485 | 2,431 | 2,440 | 38,100 | 2,440 |
| 2024-03-01 | 2,471 | 2,494 | 2,435 | 2,466 | 38,700 | 2,466 |
| 2024-02-29 | 2,469 | 2,504 | 2,461 | 2,470 | 24,400 | 2,470 |
| 2024-02-28 | 2,499 | 2,502 | 2,445 | 2,480 | 38,000 | 2,480 |
| 2024-02-27 | 2,489 | 2,544 | 2,489 | 2,526 | 30,900 | 2,526 |
| 2024-02-26 | 2,468 | 2,526 | 2,462 | 2,489 | 33,200 | 2,489 |
| 2024-02-22 | 2,435 | 2,468 | 2,415 | 2,468 | 40,200 | 2,468 |
| 2024-02-21 | 2,422 | 2,454 | 2,412 | 2,432 | 28,000 | 2,432 |
| 2024-02-20 | 2,454 | 2,470 | 2,412 | 2,440 | 32,100 | 2,440 |
| 2024-02-19 | 2,430 | 2,472 | 2,421 | 2,455 | 43,300 | 2,455 |
| 2024-02-16 | 2,410 | 2,485 | 2,393 | 2,433 | 68,700 | 2,433 |
| 2024-02-15 | 2,591 | 2,615 | 2,406 | 2,406 | 145,400 | 2,406 |
| 2024-02-14 | 2,690 | 2,710 | 2,593 | 2,641 | 98,200 | 2,641 |
| 2024-02-13 | 2,699 | 2,748 | 2,697 | 2,709 | 68,500 | 2,709 |
| 2024-02-09 | 2,651 | 2,677 | 2,638 | 2,670 | 21,300 | 2,670 |
| 2024-02-08 | 2,681 | 2,700 | 2,651 | 2,658 | 30,700 | 2,658 |
| 2024-02-07 | 2,620 | 2,688 | 2,595 | 2,688 | 47,400 | 2,688 |
| 2024-02-06 | 2,575 | 2,633 | 2,566 | 2,603 | 20,400 | 2,603 |
| 2024-02-05 | 2,573 | 2,613 | 2,566 | 2,607 | 35,800 | 2,607 |
| 2024-02-02 | 2,544 | 2,580 | 2,542 | 2,556 | 20,600 | 2,556 |
| 2024-02-01 | 2,539 | 2,564 | 2,529 | 2,563 | 16,800 | 2,563 |
| 2024-01-31 | 2,534 | 2,568 | 2,525 | 2,568 | 13,900 | 2,568 |
| 2024-01-30 | 2,591 | 2,600 | 2,540 | 2,545 | 66,700 | 2,545 |
| 2024-01-29 | 2,542 | 2,618 | 2,542 | 2,615 | 40,000 | 2,615 |
| 2024-01-26 | 2,523 | 2,556 | 2,523 | 2,532 | 20,000 | 2,532 |
| 2024-01-25 | 2,488 | 2,531 | 2,477 | 2,523 | 25,400 | 2,523 |
| 2024-01-24 | 2,570 | 2,583 | 2,477 | 2,490 | 20,600 | 2,490 |
| 2024-01-23 | 2,566 | 2,595 | 2,555 | 2,555 | 32,500 | 2,555 |
| 2024-01-22 | 2,542 | 2,563 | 2,540 | 2,544 | 19,100 | 2,544 |
| 2024-01-19 | 2,526 | 2,575 | 2,512 | 2,555 | 46,500 | 2,555 |
| 2024-01-18 | 2,470 | 2,515 | 2,462 | 2,508 | 38,100 | 2,508 |
| 2024-01-17 | 2,520 | 2,520 | 2,440 | 2,447 | 36,100 | 2,447 |
| 2024-01-16 | 2,476 | 2,522 | 2,476 | 2,492 | 40,500 | 2,492 |
| 2024-01-15 | 2,437 | 2,480 | 2,437 | 2,476 | 24,700 | 2,476 |
| 2024-01-12 | 2,389 | 2,461 | 2,389 | 2,446 | 43,200 | 2,446 |
| 2024-01-11 | 2,404 | 2,409 | 2,382 | 2,388 | 20,700 | 2,388 |
| 2024-01-10 | 2,389 | 2,403 | 2,376 | 2,376 | 20,900 | 2,376 |
| 2024-01-09 | 2,386 | 2,402 | 2,366 | 2,399 | 32,100 | 2,399 |
| 2024-01-05 | 2,355 | 2,409 | 2,337 | 2,348 | 41,200 | 2,348 |
| 2024-01-04 | 2,307 | 2,335 | 2,268 | 2,330 | 37,000 | 2,330 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1988-06-27]1株→1.06株 [1985-12-26]1株→1.06株
